67,660€
-1,04%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 69,52 | 70,41 | 67,53 | 67,71 | -0,97% | 1.424,00 |
| 16.10.2026 | 69,49 | 70,34 | 67,94 | 68,37 | -1,34% | 537,00 |
| 15.10.2026 | 65,48 | 69,73 | 65,48 | 69,30 | 5,30% | - |
| 14.10.2026 | 67,19 | 67,70 | 64,55 | 65,81 | -1,86% | 2.951,00 |
| 13.10.2026 | 67,23 | 68,11 | 66,23 | 67,06 | 0,00% | 597,00 |
| 12.10.2026 | 68,67 | 69,14 | 66,73 | 67,06 | -1,74% | 1.120,00 |
| 09.10.2026 | 69,17 | 69,56 | 67,45 | 68,25 | -1,10% | 157,00 |
| 08.10.2026 | 68,04 | 69,38 | 67,22 | 69,01 | 1,29% | 794,00 |
| 07.10.2026 | 68,62 | 68,84 | 66,76 | 68,13 | -0,66% | 1.365,00 |
| 06.10.2026 | 67,08 | 69,10 | 66,65 | 68,58 | 3,67% | 2.795,00 |
| 05.10.2026 | 71,64 | 72,08 | 65,79 | 66,15 | -6,78% | 2.403,00 |
| 02.10.2026 | 73,23 | 74,83 | 69,00 | 70,96 | -2,86% | 1.541,00 |
| 01.10.2026 | 72,50 | 74,07 | 70,17 | 73,05 | 1,32% | 544,00 |
| 30.09.2026 | 73,73 | 74,24 | 71,46 | 72,10 | -1,72% | 632,00 |
| 29.09.2026 | 72,42 | 73,71 | 72,05 | 73,36 | 1,62% | 477,00 |
| 28.09.2026 | 71,92 | 73,94 | 71,48 | 72,19 | 0,07% | 586,00 |
| 25.09.2026 | 72,00 | 72,34 | 70,55 | 72,14 | 0,67% | 182,00 |
| 24.09.2026 | 71,84 | 72,18 | 70,50 | 71,66 | 0,28% | 905,00 |
| 23.09.2026 | 73,11 | 73,66 | 71,46 | 71,46 | -1,64% | 917,00 |
| 22.09.2026 | 67,96 | 72,72 | 67,93 | 72,65 | 6,82% | 1.134,00 |
| 21.09.2026 | 66,90 | 68,31 | 66,75 | 68,01 | 2,13% | 87,00 |
| 18.09.2026 | 69,56 | 69,98 | 65,98 | 66,59 | -3,06% | 566,00 |
| 17.09.2026 | 67,31 | 70,31 | 66,21 | 68,69 | 0,54% | 1.473,00 |
| 16.09.2026 | 69,52 | 70,20 | 67,91 | 68,32 | -1,71% | 884,00 |
| 15.09.2026 | 69,15 | 69,89 | 68,45 | 69,51 | 0,12% | 724,00 |
| 14.09.2026 | 68,79 | 69,64 | 68,20 | 69,43 | 1,14% | 197,00 |
| 11.09.2026 | 67,46 | 69,31 | 67,27 | 68,65 | 2,33% | 245,00 |
| 10.09.2026 | 69,67 | 70,02 | 65,94 | 67,09 | -3,09% | 938,00 |
| 09.09.2026 | 69,36 | 69,67 | 68,56 | 69,23 | 0,14% | 835,00 |
| 08.09.2026 | 71,34 | 71,92 | 68,96 | 69,13 | -3,23% | 280,00 |
| 07.09.2026 | 71,68 | 72,08 | 71,08 | 71,44 | -1,04% | 101,00 |
| 04.09.2026 | 72,62 | 73,06 | 71,72 | 72,19 | -0,51% | 175,00 |
| 03.09.2026 | 72,18 | 74,27 | 71,96 | 72,56 | 0,62% | 67,00 |
| 02.09.2026 | 71,44 | 72,72 | 71,40 | 72,11 | 0,67% | 87,00 |
| 01.09.2026 | 72,55 | 72,96 | 71,39 | 71,63 | -1,42% | 294,00 |
| 31.08.2026 | 74,18 | 74,74 | 72,46 | 72,66 | -2,47% | 454,00 |
| 28.08.2026 | 73,09 | 74,95 | 72,78 | 74,50 | 1,66% | 235,00 |
| 27.08.2026 | 74,86 | 75,38 | 72,81 | 73,28 | -2,60% | 166,00 |
| 26.08.2026 | 75,32 | 75,62 | 74,21 | 75,24 | 0,09% | 213,00 |
| 25.08.2026 | 75,68 | 76,42 | 74,78 | 75,17 | -0,90% | 339,00 |
| 24.08.2026 | 74,48 | 76,40 | 74,43 | 75,85 | 2,09% | 740,00 |
| 21.08.2026 | 73,11 | 75,09 | 73,09 | 74,30 | 1,54% | 45,00 |
| 20.08.2026 | 74,84 | 75,74 | 72,65 | 73,17 | -2,13% | 572,00 |
| 19.08.2026 | 73,35 | 76,98 | 73,33 | 74,76 | 1,58% | 1.205,00 |
| 18.08.2026 | 74,60 | 76,14 | 73,18 | 73,60 | -1,75% | 727,00 |
| 17.08.2026 | 75,73 | 76,14 | 73,32 | 74,91 | -0,31% | 364,00 |
| 14.08.2026 | 75,88 | 76,06 | 74,50 | 75,14 | -0,99% | - |
| 13.08.2026 | 73,98 | 76,55 | 73,98 | 75,89 | 2,02% | 41,00 |
| 12.08.2026 | 75,87 | 76,86 | 73,69 | 74,39 | -1,80% | 133,00 |
| 11.08.2026 | 74,10 | 76,02 | 73,64 | 75,75 | 1,92% | 100,00 |
| 10.08.2026 | 76,23 | 76,52 | 73,71 | 74,32 | -2,44% | 72,00 |
| 07.08.2026 | 73,49 | 76,38 | 73,49 | 76,18 | 4,03% | 3,00 |
| 06.08.2026 | 76,15 | 76,68 | 72,98 | 73,23 | -3,68% | 234,00 |
| 05.08.2026 | 75,70 | 76,22 | 74,46 | 76,03 | 0,42% | 278,00 |
| 04.08.2026 | 74,17 | 75,78 | 73,66 | 75,71 | 2,31% | 7,00 |
| 03.08.2026 | 71,82 | 74,42 | 71,75 | 74,00 | 3,48% | 188,00 |
| 31.07.2026 | 73,36 | 73,84 | 71,32 | 71,51 | -1,51% | 272,00 |
| 30.07.2026 | 73,70 | 74,79 | 72,09 | 72,61 | -1,37% | 25,00 |
| 29.07.2026 | 76,81 | 77,27 | 73,55 | 73,62 | -4,27% | 191,00 |
| 28.07.2026 | 74,78 | 77,65 | 74,46 | 76,90 | 2,62% | 186,00 |
| 27.07.2026 | 74,80 | 76,34 | 74,57 | 74,94 | 0,56% | - |
| 24.07.2026 | 71,72 | 74,90 | 71,70 | 74,52 | 3,30% | 87,00 |
| 23.07.2026 | 71,74 | 72,30 | 70,30 | 72,14 | 0,32% | 25,00 |
| 22.07.2026 | 71,72 | 73,37 | 71,16 | 71,91 | -0,18% | 211,00 |
| 21.07.2026 | 72,88 | 74,37 | 71,56 | 72,04 | -0,70% | 964,00 |
| 20.07.2026 | 73,23 | 74,50 | 71,97 | 72,55 | -1,04% | 234,00 |
| 17.07.2026 | 74,98 | 77,08 | 73,06 | 73,31 | -2,12% | 39,00 |
| 16.07.2026 | 74,40 | 76,59 | 73,96 | 74,90 | 0,48% | 68,00 |
| 15.07.2026 | 73,27 | 74,82 | 73,17 | 74,54 | 1,57% | 4,00 |
| 14.07.2026 | 72,66 | 74,09 | 71,99 | 73,39 | 1,07% | 33,00 |
| 13.07.2026 | 73,61 | 74,57 | 72,37 | 72,61 | -2,05% | 64,00 |
| 10.07.2026 | 72,73 | 75,26 | 72,69 | 74,13 | 0,05% | 25,00 |
| 09.07.2026 | 73,33 | 74,54 | 72,91 | 74,09 | 1,47% | 265,00 |
| 08.07.2026 | 75,85 | 76,10 | 72,96 | 73,02 | -4,17% | 1.313,00 |
| 07.07.2026 | 76,67 | 77,57 | 75,66 | 76,20 | -0,68% | 86,00 |
| 06.07.2026 | 77,20 | 77,68 | 75,20 | 76,72 | -0,51% | 9,00 |
| 03.07.2026 | 77,19 | 77,23 | 76,85 | 77,11 | 0,42% | - |
| 02.07.2026 | 76,49 | 77,56 | 75,17 | 76,79 | 0,38% | 25,00 |
| 01.07.2026 | 79,06 | 79,70 | 76,27 | 76,50 | -3,42% | 16,00 |
| 30.06.2026 | 79,85 | 80,00 | 78,57 | 79,21 | -0,85% | 40,00 |
| 29.06.2026 | 82,49 | 82,49 | 79,71 | 79,89 | -2,47% | - |
| 26.06.2026 | 82,27 | 83,37 | 81,74 | 81,91 | -0,41% | 9,00 |
| 25.06.2026 | 81,60 | 84,23 | 81,42 | 82,25 | 0,59% | 171,00 |
| 24.06.2026 | 76,79 | 82,97 | 76,73 | 81,77 | 6,03% | 125,00 |
| 23.06.2026 | 76,33 | 77,56 | 75,91 | 77,12 | 0,61% | 16,00 |
| 22.06.2026 | 78,23 | 78,85 | 76,37 | 76,65 | -1,78% | 108,00 |
| 19.06.2026 | 78,28 | 78,74 | 77,70 | 78,04 | -0,64% | 54,00 |
| 18.06.2026 | 75,62 | 79,41 | 75,54 | 78,54 | 4,37% | 89,00 |
| 17.06.2026 | 77,41 | 79,62 | 75,14 | 75,25 | -2,13% | 205,00 |
| 16.06.2026 | 77,50 | 78,28 | 76,46 | 76,89 | -0,77% | 150,00 |
| 15.06.2026 | 78,70 | 79,61 | 77,29 | 77,49 | -1,67% | 468,00 |
| 12.06.2026 | 80,01 | 81,68 | 77,51 | 78,81 | -2,37% | 811,00 |
| 11.06.2026 | 78,25 | 81,01 | 77,62 | 80,72 | 4,03% | 165,00 |
| 10.06.2026 | 80,07 | 80,07 | 77,52 | 77,59 | -3,41% | 99,00 |
| 09.06.2026 | 77,99 | 81,46 | 77,58 | 80,33 | 1,59% | 523,00 |
| 08.06.2026 | 78,20 | 79,23 | 77,19 | 79,07 | 0,66% | 91,00 |
| 05.06.2026 | 79,06 | 79,59 | 77,64 | 78,55 | 0,26% | 1.391,00 |
| 04.06.2026 | 77,07 | 79,52 | 77,05 | 78,35 | 1,53% | 70,00 |
| 03.06.2026 | 78,12 | 78,28 | 76,54 | 77,17 | -1,00% | 117,00 |
| 02.06.2026 | 77,13 | 78,04 | 76,31 | 77,95 | 0,54% | 259,00 |